Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.37 | 31.60 | 30.74 | 30.99 | 4,670,322 | -0.35(-1.12%) |
Jun 28, 2007 | 31.19 | 31.52 | 31.10 | 31.34 | 3,065,583 | +0.03(+0.11%) |
Jun 27, 2007 | 31.15 | 31.33 | 30.95 | 31.31 | 4,495,907 | -0.24(-0.76%) |
Jun 26, 2007 | 31.75 | 31.90 | 31.34 | 31.55 | 3,421,837 | +0.02(+0.06%) |
Jun 25, 2007 | 32.16 | 32.22 | 31.35 | 31.53 | 3,178,679 | -0.09(-0.27%) |
Jun 22, 2007 | 31.72 | 32.02 | 31.41 | 31.61 | 5,970,329 | -0.24(-0.75%) |
Jun 21, 2007 | 31.82 | 32.15 | 31.65 | 31.85 | 4,040,458 | +0.03(+0.10%) |
Jun 20, 2007 | 33.07 | 33.07 | 31.82 | 31.82 | 4,517,956 | -0.70(-2.16%) |
Jun 19, 2007 | 32.36 | 32.58 | 32.25 | 32.52 | 3,743,518 | +0.07(+0.22%) |
Jun 18, 2007 | 32.19 | 32.70 | 32.15 | 32.45 | 4,169,550 | +0.20(+0.62%) |
Jun 15, 2007 | 32.07 | 32.42 | 31.78 | 32.25 | 5,604,857 | +0.19(+0.58%) |
Jun 14, 2007 | 31.92 | 32.33 | 31.90 | 32.06 | 3,759,225 | +0.14(+0.44%) |
Jun 13, 2007 | 31.28 | 31.95 | 31.22 | 31.92 | 3,983,038 | +0.72(+2.29%) |
Jun 12, 2007 | 31.65 | 31.75 | 31.19 | 31.21 | 3,310,087 | -0.51(-1.61%) |
Jun 11, 2007 | 31.58 | 32.02 | 31.36 | 31.72 | 3,914,799 | +0.14(+0.44%) |
Jun 08, 2007 | 31.15 | 31.59 | 30.90 | 31.58 | 4,248,987 | +0.43(+1.38%) |
Jun 07, 2007 | 31.63 | 31.76 | 31.08 | 31.15 | 4,530,038 | -0.62(-1.94%) |
Jun 06, 2007 | 32.02 | 32.07 | 31.60 | 31.76 | 4,058,247 | -0.26(-0.81%) |
Jun 05, 2007 | 31.78 | 32.37 | 31.69 | 32.02 | 3,771,306 | +0.01(+0.02%) |
Jun 04, 2007 | 32.31 | 32.37 | 31.84 | 32.02 | 2,854,908 | -0.30(-0.92%) |
Jun 01, 2007 | 32.08 | 32.60 | 32.08 | 32.31 | 3,157,857 | +0.23(+0.72%) |
May 31, 2007 | 32.04 | 32.35 | 31.91 | 32.08 | 4,997,298 | +0.33(+1.04%) |
May 30, 2007 | 31.34 | 31.80 | 31.19 | 31.75 | 5,164,177 | +0.41(+1.31%) |
May 29, 2007 | 31.42 | 31.55 | 31.17 | 31.34 | 3,002,607 | +0.04(+0.13%) |
May 25, 2007 | 31.25 | 31.39 | 31.19 | 31.30 | 2,782,116 | +0.17(+0.53%) |
May 24, 2007 | 31.23 | 31.60 | 31.00 | 31.13 | 4,914,236 | -0.09(-0.30%) |
May 23, 2007 | 30.69 | 31.60 | 30.63 | 31.23 | 6,055,250 | +0.77(+2.52%) |
May 22, 2007 | 30.51 | 30.72 | 30.35 | 30.46 | 2,938,725 | -0.11(-0.37%) |
May 21, 2007 | 30.40 | 30.67 | 30.35 | 30.57 | 3,333,391 | +0.17(+0.54%) |
May 18, 2007 | 30.45 | 30.73 | 30.09 | 30.41 | 3,629,195 | +0.06(+0.20%) |
May 17, 2007 | 30.46 | 30.52 | 30.23 | 30.35 | 2,488,379 | -0.19(-0.63%) |
May 16, 2007 | 30.31 | 30.54 | 30.23 | 30.54 | 2,987,656 | +0.23(+0.76%) |
May 15, 2007 | 30.29 | 30.64 | 30.21 | 30.31 | 4,078,031 | -0.05(-0.15%) |
May 14, 2007 | 30.56 | 30.90 | 30.23 | 30.35 | 2,951,713 | -0.21(-0.67%) |
May 11, 2007 | 30.29 | 30.57 | 30.24 | 30.56 | 3,573,255 | +0.27(+0.90%) |
May 10, 2007 | 30.85 | 31.02 | 30.26 | 30.29 | 5,542,336 | -0.56(-1.82%) |
May 09, 2007 | 30.72 | 30.99 | 30.61 | 30.85 | 5,236,667 | -0.07(-0.21%) |
May 08, 2007 | 31.09 | 31.29 | 30.90 | 30.92 | 4,450,066 | -0.04(-0.13%) |
May 07, 2007 | 31.03 | 31.28 | 30.87 | 30.96 | 6,834,338 | -0.07(-0.23%) |
May 04, 2007 | 30.90 | 31.41 | 30.86 | 31.03 | 3,850,911 | +0.13(+0.41%) |
May 03, 2007 | 30.82 | 30.96 | 30.74 | 30.90 | 4,456,793 | +0.15(+0.47%) |
May 02, 2007 | 30.45 | 30.96 | 30.29 | 30.76 | 5,299,302 | +0.24(+0.78%) |
May 01, 2007 | 30.79 | 31.02 | 30.05 | 30.52 | 8,133,536 | -0.60(-1.92%) |
Apr 30, 2007 | 31.76 | 31.76 | 31.06 | 31.11 | 6,799,083 | -0.59(-1.86%) |
Apr 27, 2007 | 31.19 | 31.81 | 31.17 | 31.70 | 7,150,717 | +0.27(+0.86%) |
Apr 26, 2007 | 30.53 | 31.46 | 30.47 | 31.43 | 8,564,074 | +1.34(+4.44%) |
Apr 25, 2007 | 30.02 | 30.14 | 29.82 | 30.10 | 3,609,248 | +0.24(+0.80%) |
Apr 24, 2007 | 29.79 | 30.06 | 29.70 | 29.86 | 3,169,725 | +0.06(+0.20%) |
Apr 23, 2007 | 29.79 | 30.00 | 29.72 | 29.80 | 3,082,042 | +0.03(+0.09%) |
Apr 20, 2007 | 29.76 | 29.99 | 29.46 | 29.77 | 5,995,220 | +0.34(+1.15%) |
Apr 19, 2007 | 29.76 | 29.76 | 29.27 | 29.43 | 3,691,114 | -0.03(-0.09%) |
Apr 18, 2007 | 29.23 | 29.55 | 29.13 | 29.46 | 4,447,882 | +0.08(+0.27%) |
Apr 17, 2007 | 28.98 | 29.50 | 28.88 | 29.38 | 5,173,087 | +0.38(+1.32%) |
Apr 16, 2007 | 28.80 | 29.01 | 28.64 | 29.00 | 4,454,494 | +0.38(+1.32%) |
Apr 13, 2007 | 28.30 | 29.00 | 28.30 | 28.62 | 5,627,908 | +0.41(+1.46%) |
Apr 12, 2007 | 28.26 | 28.27 | 27.71 | 28.21 | 5,671,816 | +0.50(+1.79%) |
Apr 11, 2007 | 28.22 | 28.29 | 27.69 | 27.71 | 4,005,610 | -0.51(-1.81%) |
Apr 10, 2007 | 28.17 | 28.31 | 28.02 | 28.22 | 3,257,370 | -0.07(-0.23%) |
Apr 09, 2007 | 28.29 | 28.49 | 28.23 | 28.29 | 1,719,982 | -0.06(-0.21%) |
Apr 05, 2007 | 28.14 | 28.35 | 28.05 | 28.35 | 2,635,453 | +0.07(+0.23%) |
Apr 04, 2007 | 28.37 | 28.41 | 28.23 | 28.28 | 2,845,852 | -0.05(-0.16%) |
Apr 03, 2007 | 28.37 | 28.53 | 28.29 | 28.33 | 3,040,447 | +0.05(+0.16%) |